CTCP Tập đoàn Công nghệ CMC (cmg)

27.80
0.15
(0.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		-1.30 -4.47% 6,178,700 -1,259,897 -6.2
27.65
29.45
27.80
2 tháng
(2026-03-02) 		-5.35 -16.14% 15,049,500 -2,442,097 -41.0
27.65
33.15
27.80
3 tháng
(2026-02-02) 		-9.30 -25.07% 22,411,500 -2,497,597 -42.9
27.65
37.10
27.80
6 tháng
(2025-11-03) 		-8.93 -24.31% 49,097,200 -3,306,497 -73.0
27.65
37.90
27.80
12 tháng
(2025-05-06) 		-2.43 -8.03% 221,182,400 1,098,549 175.3
27.65
41.77
27.80
24 tháng
(2024-05-13) 		-20.03 -41.88% 553,695,100 -17,519,420 -952.8
26.23
57.82
27.80
36 tháng
(2023-05-17) 		1.52 5.79% 611,831,200 -8,789,215 -584.7
25.96
57.82
27.80
60 tháng
(2021-05-27) 		12.38 80.23% 652,839,600 -2,553,708 -278.4
14.85
57.82
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
2.57
 334,510 2.60 2.62 2.54 1,500 142,680 -1.2
30/06/2011
2.65
 56,680 2.77 2.80 2.65 3,000 12,320 -0.1
29/06/2011
2.77
 84,380 2.80 2.80 2.71 2,000 41,200 -0.4
28/06/2011
2.80
 113,100 2.92 2.92 2.80 0 32,000 -0.3
27/06/2011
2.92
 72,260 3.01 3.01 2.89 0 36,030 -0.4
24/06/2011
2.92
 26,850 2.92 2.95 2.86 9,900 12,000 -0.0
23/06/2011
2.86
 133,440 2.92 2.92 2.83 0 92,290 -0.9
22/06/2011
2.89
 105,890 3.10 3.10 2.89 0 61,060 -0.6
21/06/2011
3.01
 249,210 3.04 3.10 2.95 1,500 88,610 -0.9
20/06/2011
3.10
 107,390 3.10 3.13 3.10 1,000 60,000 -0.6
17/06/2011
3.25
 161,920 3.40 3.40 3.25 2,000 50,200 -0.5
16/06/2011
3.40
 168,220 3.43 3.49 3.28 0 154,200 -1.7
15/06/2011
3.43
 90,340 3.58 3.58 3.40 310 48,790 -0.6
14/06/2011
3.52
 262,670 3.52 3.52 3.43 0 300,000 -3.5
13/06/2011
3.37
 269,280 3.34 3.37 3.28 0 240,000 -2.7
10/06/2011
3.22
 80,810 3.28 3.28 3.22 20 72,760 -0.8
09/06/2011
3.22
 11,610 3.22 3.28 3.22 0 11,610 -0.1
08/06/2011
3.22
 7,190 3.22 3.22 3.16 320 0 0.0
07/06/2011
3.28
 40,900 3.28 3.28 3.28 0 34,360 -0.4
06/06/2011
3.28
 14,470 3.16 3.28 3.13 0 20 -0.0
03/06/2011
3.28
 40,240 3.52 3.52 3.28 1,880 26,900 -0.3
02/06/2011
3.43
 36,880 3.40 3.43 3.34 0 30,420 -0.3
01/06/2011
3.34
 15,110 3.40 3.40 3.25 6,000 0 0.1
31/05/2011
3.40
 9,200 3.40 3.40 3.40 0 0 0
30/05/2011
3.58
 5,730 3.61 3.61 3.43 1,300 0 0.0
27/05/2011
3.61
 19,800 3.58 3.61 3.40 0 0 0
26/05/2011
3.46
 19,500 3.16 3.46 3.16 0 0 0
25/05/2011
3.31
 16,620 3.31 3.31 3.31 400 0 0.0
24/05/2011
3.46
 48,700 3.82 3.82 3.46 200 0 0.0
23/05/2011
3.64
 14,100 3.73 3.73 3.64 6,000 0 0.1
20/05/2011
3.82
 460 4.03 4.03 3.82 0 0 0
19/05/2011
4.00
 22,410 3.70 4.03 3.70 0 5,010 -0.1
18/05/2011
3.88
 18,120 3.88 3.88 3.79 0 0 0
17/05/2011
3.97
 2,940 4.03 4.03 3.97 0 2,240 -0.0
16/05/2011
4.03
 910 4.18 4.18 4.03 800 100 0.0
13/05/2011
4.18
 13,410 4.00 4.18 3.88 400 0 0.0
12/05/2011
4.00
 7,000 4.03 4.03 4.00 0 2,750 -0.0
11/05/2011
4.15
 20 4.15 4.15 4.15 0 0 0
10/05/2011
4.03
 10,540 4.03 4.03 4.03 0 10,000 -0.1
09/05/2011
4.12
 1,310 4.27 4.27 4.09 300 1,000 -0.0
06/05/2011
4.09
 63,360 4.15 4.15 4.09 0 50,000 -0.7
05/05/2011
4.15
 25,100 4.18 4.18 4.15 0 20,000 -0.3
04/05/2011
4.36
 210 4.18 4.36 4.15 0 0 0
29/04/2011
4.18
 41,440 4.15 4.18 4.12 0 40,000 -0.6
28/04/2011
4.15
 38,540 4.18 4.30 4.15 0 33,230 -0.5
27/04/2011
4.24
 40,690 4.06 4.24 4.06 0 0 0
26/04/2011
4.06
 37,700 4.18 4.18 4.06 0 10,000 -0.1
25/04/2011
4.24
 5,640 4.21 4.30 4.21 0 0 0
22/04/2011
4.18
 43,540 4.18 4.21 4.18 0 0 0
21/04/2011
4.24
 13,290 4.24 4.44 4.24 0 3,400 -0.0
20/04/2011
4.41
 60 4.41 4.41 4.41 0 0 0
19/04/2011
4.33
 10,720 4.33 4.36 4.30 0 0 0
18/04/2011
4.33
 45,920 4.36 4.36 4.18 0 0 0
15/04/2011
4.38
 23,810 4.38 4.41 4.38 0 0 0
14/04/2011
4.44
 14,840 4.47 4.47 4.44 0 0 0
13/04/2011
4.50
 9,650 4.50 4.50 4.47 0 0 0
08/04/2011
4.56
 5,010 4.53 4.56 4.50 0 0 0
07/04/2011
4.47
 21,030 4.65 4.65 4.47 1,000 20,000 -0.3
06/04/2011
4.65
 26,860 4.47 4.65 4.47 1,000 0 0.0
05/04/2011
4.47
 32,360 4.53 4.53 4.47 0 0 0
04/04/2011
4.53
 14,830 4.47 4.53 4.47 0 0 0
01/04/2011
4.50
 17,220 4.53 4.53 4.38 4,700 0 0.1
31/03/2011
4.53
 22,300 4.53 4.53 4.53 0 0 0
30/03/2011
4.59
 3,020 4.65 4.65 4.53 0 0 0
29/03/2011
4.59
 10,380 4.77 4.77 4.59 0 0 0
28/03/2011
4.71
 25,480 4.65 4.77 4.65 0 0 0
25/03/2011
4.71
 19,100 4.62 4.71 4.62 0 0 0
24/03/2011
4.65
 860 4.56 4.65 4.56 0 0 0
23/03/2011
4.65
 31,250 4.65 4.65 4.62 0 0 0
22/03/2011
4.65
 37,160 4.65 4.77 4.62 0 0 0
21/03/2011
4.68
 10,230 4.83 4.83 4.68 0 0 0
18/03/2011
4.77
 25,410 4.56 4.77 4.56 0 0 0
17/03/2011
4.56
 23,700 4.71 4.71 4.56 500 0 0.0
16/03/2011
4.71
 4,000 4.59 4.71 4.56 0 0 0
15/03/2011
4.56
 15,530 4.77 4.80 4.56 0 0 0
14/03/2011
4.77
 53,000 4.95 4.95 4.77 0 0 0
11/03/2011
4.95
 93,570 4.95 4.95 4.92 0 0 0
10/03/2011
4.74
 47,510 4.47 4.74 4.47 0 0 0
09/03/2011
4.53
 22,400 4.53 4.62 4.47 6,010 0 0.1
08/03/2011
4.59
 5,730 4.89 4.89 4.59 900 0 0.0
07/03/2011
4.83
 15,920 4.92 4.92 4.77 0 0 0
04/03/2011
4.83
 14,830 4.95 5.07 4.83 0 0 0
03/03/2011
4.95
 34,250 5.19 5.19 4.95 0 10 -0.0
02/03/2011
5.19
 89,340 5.10 5.19 5.04 0 0 0
01/03/2011
5.28
 155,860 5.07 5.34 5.04 0 0 0
28/02/2011
5.28
 57,180 5.34 5.37 5.28 19,750 0 0.4
25/02/2011
5.34
 177,810 5.31 5.46 5.28 1,000 10,390 -0.2
24/02/2011
5.31
 184,110 5.07 5.43 5.01 0 5,560 -0.1
23/02/2011
5.19
 152,030 5.07 5.22 5.07 0 1,000 -0.0
22/02/2011
4.98
 86,180 4.77 5.01 4.77 0 500 -0.0
21/02/2011
4.98
 366,670 5.10 5.10 4.98 0 0 0
18/02/2011
5.22
 166,350 5.22 5.34 5.10 700 0 0.0
17/02/2011
5.22
 17,980 5.22 5.28 5.22 0 0 0
16/02/2011
5.34
 87,520 5.34 5.40 5.34 400 0 0.0
15/02/2011
5.34
 109,660 5.31 5.40 5.31 0 0 0
14/02/2011
5.31
 84,700 5.40 5.40 5.31 0 0 0
11/02/2011
5.40
 95,120 5.37 5.43 5.34 0 0 0
10/02/2011
5.37
 44,530 5.37 5.40 5.34 0 0 0
09/02/2011
5.37
 101,280 5.43 5.46 5.34 8,860 0 0.2
08/02/2011
5.46
 207,620 5.49 5.52 5.31 170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |